Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 37.05 | 37.40 | 37.05 | 37.18 | 17,144 | +0.15(+0.40%) |
Mar 30, 2016 | 37.04 | 37.21 | 36.94 | 37.03 | 83,994 | +0.18(+0.48%) |
Mar 29, 2016 | 35.94 | 36.85 | 35.94 | 36.85 | 30,684 | +0.76(+2.11%) |
Mar 28, 2016 | 36.13 | 36.25 | 35.89 | 36.09 | 91,262 | +0.12(+0.33%) |
Mar 24, 2016 | 35.66 | 35.97 | 35.97 | 35.97 | 5,700 | -0.03(-0.08%) |
Mar 23, 2016 | 36.42 | 36.42 | 36.00 | 36.00 | 105,238 | -0.50(-1.37%) |
Mar 22, 2016 | 36.59 | 36.68 | 36.49 | 36.50 | 32,017 | -0.03(-0.07%) |
Mar 21, 2016 | 36.59 | 36.64 | 36.40 | 36.53 | 17,660 | -0.19(-0.53%) |
Mar 18, 2016 | 36.60 | 36.80 | 36.52 | 36.72 | 35,479 | +0.29(+0.80%) |
Mar 17, 2016 | 36.18 | 36.49 | 36.06 | 36.43 | 29,662 | +0.18(+0.50%) |
Mar 16, 2016 | 35.72 | 36.25 | 35.72 | 36.25 | 15,180 | +0.43(+1.20%) |
Mar 15, 2016 | 35.75 | 35.89 | 35.71 | 35.82 | 34,352 | -0.23(-0.64%) |
Mar 14, 2016 | 35.93 | 36.11 | 35.81 | 36.05 | 16,628 | +0.02(+0.06%) |
Mar 11, 2016 | 35.58 | 36.08 | 35.54 | 36.03 | 30,670 | +0.71(+2.01%) |
Mar 10, 2016 | 35.83 | 35.87 | 34.96 | 35.32 | 146,138 | -0.27(-0.76%) |
Mar 09, 2016 | 35.63 | 35.63 | 35.43 | 35.59 | 17,744 | +0.16(+0.45%) |
Mar 08, 2016 | 35.92 | 35.99 | 35.40 | 35.43 | 47,632 | -0.67(-1.86%) |
Mar 07, 2016 | 36.00 | 36.29 | 35.77 | 36.10 | 20,115 | -0.05(-0.14%) |
Mar 04, 2016 | 36.23 | 36.38 | 36.02 | 36.15 | 16,065 | +0.08(+0.22%) |
Mar 03, 2016 | 35.80 | 36.10 | 35.59 | 36.07 | 21,474 | +0.22(+0.61%) |
Mar 02, 2016 | 35.73 | 35.85 | 35.57 | 35.85 | 35,062 | +0.13(+0.36%) |
Mar 01, 2016 | 34.92 | 35.72 | 34.84 | 35.72 | 34,359 | +0.94(+2.70%) |
Feb 29, 2016 | 34.78 | 35.14 | 34.76 | 34.78 | 46,957 | -0.05(-0.14%) |
Feb 26, 2016 | 34.73 | 34.87 | 34.62 | 34.83 | 51,649 | +0.46(+1.34%) |
Feb 25, 2016 | 34.06 | 34.37 | 33.78 | 34.37 | 13,569 | +0.53(+1.57%) |
Feb 24, 2016 | 33.15 | 33.87 | 32.90 | 33.84 | 92,985 | +0.35(+1.05%) |
Feb 23, 2016 | 33.83 | 33.83 | 33.42 | 33.49 | 12,148 | -0.51(-1.50%) |
Feb 22, 2016 | 33.77 | 34.09 | 33.77 | 34.00 | 67,553 | +0.55(+1.64%) |
Feb 19, 2016 | 32.93 | 33.46 | 32.91 | 33.45 | 28,678 | +0.36(+1.09%) |
Feb 18, 2016 | 33.56 | 33.60 | 33.08 | 33.09 | 36,422 | -0.51(-1.52%) |
Feb 17, 2016 | 32.86 | 33.68 | 32.86 | 33.60 | 73,289 | +0.91(+2.78%) |
Feb 16, 2016 | 32.09 | 32.73 | 31.99 | 32.69 | 136,839 | +0.99(+3.12%) |
Feb 12, 2016 | 31.79 | 31.70 | 31.70 | 31.70 | 42,300 | +0.15(+0.48%) |
Feb 11, 2016 | 30.97 | 31.63 | 30.84 | 31.55 | 46,265 | +0.07(+0.22%) |
Feb 10, 2016 | 31.42 | 32.11 | 31.38 | 31.48 | 77,975 | +0.23(+0.74%) |
Feb 09, 2016 | 31.08 | 31.89 | 30.82 | 31.25 | 73,716 | -0.08(-0.26%) |
Feb 08, 2016 | 32.14 | 32.14 | 30.81 | 31.33 | 73,744 | -1.47(-4.48%) |
Feb 05, 2016 | 34.62 | 34.62 | 32.69 | 32.80 | 150,739 | -2.09(-5.99%) |
Feb 04, 2016 | 34.78 | 34.96 | 34.48 | 34.89 | 31,547 | +0.01(+0.03%) |
Feb 03, 2016 | 35.16 | 35.26 | 34.32 | 34.88 | 110,096 | -0.03(-0.09%) |
Feb 02, 2016 | 35.76 | 35.76 | 34.73 | 34.91 | 105,502 | -1.34(-3.70%) |
Feb 01, 2016 | 35.85 | 36.36 | 35.78 | 36.25 | 28,217 | +0.15(+0.42%) |
Jan 29, 2016 | 35.15 | 36.10 | 35.15 | 36.10 | 31,363 | +0.97(+2.77%) |
Jan 28, 2016 | 35.26 | 35.39 | 34.86 | 35.13 | 33,630 | +0.12(+0.33%) |
Jan 27, 2016 | 35.64 | 35.71 | 34.88 | 35.01 | 31,684 | -0.75(-2.10%) |
Jan 26, 2016 | 35.61 | 35.87 | 35.25 | 35.76 | 24,440 | +0.33(+0.93%) |
Jan 25, 2016 | 36.21 | 36.23 | 35.40 | 35.43 | 22,099 | -0.86(-2.37%) |
Jan 22, 2016 | 35.78 | 36.32 | 35.78 | 36.29 | 30,442 | +1.08(+3.07%) |
Jan 21, 2016 | 35.14 | 35.79 | 34.78 | 35.21 | 40,698 | +0.12(+0.34%) |
Jan 20, 2016 | 34.23 | 35.35 | 33.37 | 35.09 | 132,605 | +0.42(+1.21%) |
Jan 19, 2016 | 35.32 | 35.42 | 34.32 | 34.67 | 230,699 | -0.28(-0.81%) |
Jan 15, 2016 | 35.13 | 34.95 | 34.95 | 34.95 | 55,000 | -0.95(-2.63%) |
Jan 14, 2016 | 35.28 | 36.12 | 34.55 | 35.90 | 97,996 | +0.75(+2.13%) |
Jan 13, 2016 | 36.63 | 36.78 | 34.95 | 35.15 | 83,059 | -1.29(-3.54%) |
Jan 12, 2016 | 36.30 | 36.64 | 35.84 | 36.44 | 44,254 | +0.36(+1.00%) |
Jan 11, 2016 | 36.25 | 36.38 | 35.58 | 36.08 | 44,604 | +0.04(+0.11%) |
Jan 08, 2016 | 36.93 | 37.00 | 36.03 | 36.04 | 68,938 | -0.58(-1.59%) |
Jan 07, 2016 | 37.27 | 37.53 | 36.57 | 36.62 | 124,349 | -1.37(-3.60%) |
Jan 06, 2016 | 37.82 | 38.19 | 37.78 | 37.99 | 151,811 | -0.36(-0.94%) |
Jan 05, 2016 | 38.72 | 38.74 | 38.26 | 38.35 | 123,871 | -0.28(-0.72%) |